Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 41.26 | 41.50 | 41.11 | 41.15 | 28,427 | -0.09(-0.22%) |
Feb 27, 2018 | 41.95 | 41.98 | 41.01 | 41.24 | 28,803 | -0.93(-2.20%) |
Feb 26, 2018 | 42.19 | 42.39 | 42.06 | 42.17 | 29,875 | +0.22(+0.52%) |
Feb 23, 2018 | 41.99 | 41.99 | 41.70 | 41.95 | 10,706 | -0.18(-0.43%) |
Feb 22, 2018 | 42.16 | 42.13 | 18,650 | +0.48(+1.15%) | ||
Feb 21, 2018 | 42.15 | 42.42 | 41.54 | 41.65 | 191,815 | -0.43(-1.02%) |
Feb 20, 2018 | 42.77 | 42.88 | 41.95 | 42.08 | 38,565 | -1.12(-2.59%) |
Feb 16, 2018 | 43.20 | 43.20 | 43.20 | 0 | -0.37(-0.85%) | |
Feb 15, 2018 | 43.67 | 43.81 | 43.27 | 43.57 | 31,247 | +0.09(+0.21%) |
Feb 14, 2018 | 42.29 | 43.80 | 42.29 | 43.48 | 100,670 | +1.45(+3.45%) |
Feb 13, 2018 | 41.84 | 42.07 | 41.67 | 42.03 | 160,727 | +0.39(+0.94%) |
Feb 12, 2018 | 41.44 | 41.85 | 41.33 | 41.64 | 51,105 | +0.57(+1.39%) |
Feb 09, 2018 | 40.97 | 41.36 | 40.95 | 41.07 | 26,641 | -0.29(-0.70%) |
Feb 08, 2018 | 41.12 | 41.58 | 40.83 | 41.36 | 16,319 | +0.22(+0.53%) |
Feb 07, 2018 | 41.59 | 41.62 | 40.80 | 41.14 | 16,628 | -0.35(-0.83%) |
Feb 06, 2018 | 42.31 | 42.32 | 41.33 | 41.49 | 35,705 | -0.97(-2.28%) |
Feb 05, 2018 | 42.58 | 42.85 | 42.42 | 42.45 | 201,409 | +0.35(+0.84%) |
Feb 02, 2018 | 42.47 | 42.57 | 41.92 | 42.10 | 71,495 | -1.08(-2.50%) |
Feb 01, 2018 | 42.84 | 43.50 | 42.68 | 43.18 | 42,535 | -0.09(-0.21%) |
Jan 31, 2018 | 42.96 | 43.27 | 42.28 | 43.27 | 55,604 | +0.72(+1.69%) |
Jan 30, 2018 | 43.30 | 43.30 | 42.44 | 42.55 | 23,839 | -0.41(-0.95%) |
Jan 29, 2018 | 43.07 | 43.08 | 42.64 | 42.96 | 73,237 | -0.46(-1.06%) |
Jan 26, 2018 | 43.60 | 43.71 | 43.40 | 43.42 | 31,966 | +0.15(+0.34%) |
Jan 25, 2018 | 43.87 | 44.38 | 43.07 | 43.27 | 101,682 | -0.68(-1.55%) |
Jan 24, 2018 | 43.76 | 44.20 | 43.53 | 43.95 | 49,806 | +1.07(+2.51%) |
Jan 23, 2018 | 42.30 | 42.92 | 42.30 | 42.88 | 57,775 | +0.41(+0.97%) |
Jan 22, 2018 | 42.45 | 42.51 | 42.22 | 42.47 | 55,931 | +0.14(+0.33%) |
Jan 19, 2018 | 42.46 | 42.54 | 42.32 | 42.33 | 43,397 | +0.41(+0.97%) |
Jan 18, 2018 | 42.17 | 42.37 | 41.89 | 41.92 | 26,455 | -0.25(-0.59%) |
Jan 17, 2018 | 42.61 | 42.86 | 41.80 | 42.17 | 89,490 | -0.66(-1.54%) |
Jan 16, 2018 | 42.51 | 42.84 | 42.41 | 42.83 | 30,399 | +0.10(+0.23%) |
Jan 12, 2018 | 42.73 | 42.73 | 42.73 | 0 | +1.03(+2.47%) | |
Jan 11, 2018 | 41.70 | 41.85 | 41.49 | 41.70 | 46,268 | +0.19(+0.46%) |
Jan 10, 2018 | 41.48 | 41.68 | 41.31 | 41.51 | 16,100 | +0.29(+0.70%) |
Jan 09, 2018 | 41.05 | 41.24 | 40.81 | 41.22 | 25,301 | -0.40(-0.96%) |
Jan 08, 2018 | 41.56 | 41.62 | 41.40 | 41.62 | 16,016 | -0.06(-0.14%) |
Jan 05, 2018 | 41.36 | 41.76 | 41.36 | 41.68 | 23,189 | -0.04(-0.10%) |
Jan 04, 2018 | 41.25 | 42.00 | 41.25 | 41.72 | 54,555 | +0.49(+1.19%) |
Jan 03, 2018 | 41.50 | 41.52 | 40.86 | 41.23 | 37,422 | -0.36(-0.87%) |
Jan 02, 2018 | 41.29 | 41.59 | 41.29 | 41.59 | 60,329 | +0.92(+2.26%) |
Dec 29, 2017 | 40.67 | 40.67 | 40.67 | 0 | +0.55(+1.37%) | |
Dec 28, 2017 | 40.02 | 40.17 | 39.94 | 40.12 | 45,876 | +0.42(+1.06%) |
Dec 27, 2017 | 39.51 | 39.80 | 39.51 | 39.70 | 29,753 | +0.25(+0.63%) |
Dec 26, 2017 | 39.27 | 39.52 | 39.27 | 39.45 | 29,367 | +0.52(+1.34%) |
Dec 22, 2017 | 38.73 | 39.02 | 38.73 | 38.93 | 18,223 | +0.34(+0.87%) |
Dec 21, 2017 | 38.37 | 38.60 | 38.37 | 38.59 | 7,098 | +0.19(+0.50%) |
Dec 20, 2017 | 38.25 | 38.50 | 38.23 | 38.40 | 28,873 | +0.21(+0.55%) |
Dec 19, 2017 | 38.18 | 38.27 | 38.02 | 38.19 | 29,437 | -0.01(-0.03%) |
Dec 18, 2017 | 38.08 | 38.37 | 38.08 | 38.20 | 14,185 | +0.38(+0.99%) |
Dec 15, 2017 | 38.00 | 38.05 | 37.70 | 37.82 | 21,050 | +0.16(+0.44%) |
Dec 14, 2017 | 37.78 | 37.87 | 37.50 | 37.66 | 18,416 | -0.13(-0.33%) |
Dec 13, 2017 | 37.15 | 37.86 | 37.05 | 37.79 | 171,775 | +0.69(+1.85%) |
Dec 12, 2017 | 36.89 | 37.12 | 36.69 | 37.10 | 21,193 | +0.10(+0.27%) |
Dec 11, 2017 | 37.25 | 37.42 | 36.93 | 37.00 | 29,378 | -0.37(-0.99%) |
Dec 08, 2017 | 37.40 | 37.60 | 37.31 | 37.37 | 18,500 | +0.00(+0.00%) |
Dec 07, 2017 | 37.72 | 37.78 | 37.10 | 37.37 | 45,619 | -0.99(-2.58%) |
Dec 06, 2017 | 38.29 | 38.41 | 38.29 | 38.36 | 23,450 | -0.18(-0.47%) |
Dec 05, 2017 | 38.61 | 38.62 | 38.18 | 38.54 | 33,718 | -0.55(-1.41%) |
Dec 04, 2017 | 39.11 | 39.11 | 39.08 | 39.09 | 21,500 | -0.28(-0.71%) |